Get the Stockscreener App
64.89
0.79%
-0.535
After Hours:
64.87
-0.015
-0.02%
Overview
News
Price History
Option Chain
Financials
Why USB Down?
Discussions
Forecast
Stock Split
Dividend History
U S Bancorp Stock (USB) Price History
The historical daily chart and data for U S Bancorp stock (USB), adjusted for splits and dividends, show that the latest closing stock price as of August 17, 2026, is $64.89.
- U S Bancorp all-time high stock price is $65.61, occurred on August 13, 2026.
- The lowest U S Bancorp stock price recorded was $27.27 on May 04, 2023. Since then, U S Bancorp's stock price has risen over 137.94% to $64.89 now.
- The 52-week high stock price for USB is $65.61, representing a 1.11% increase from the current share price, occurred on August 13, 2026.
- The 52-week low stock price for USB is $45.02, indicating a -30.62% decrease from the current share price, occurred on November 18, 2025.
- The closing price of U S Bancorp (USB) stock in the beginning of 2025 was $57.27. The stock closed the year at $43.61, a loss of over -23.85% for the year.
The table below shows more information about USB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 17, 2026 | $66.08 | $64.78 | $1.30 | 4,188,189.0 | -0.82% |
| Aug 14, 2026 | $65.56 | $64.93 | $0.63 | 4,392,610.0 | +0.38% |
| Aug 13, 2026 | $65.61 | $64.97 | $0.64 | 3,994,623.0 | +0.23% |
| Aug 12, 2026 | $65.10 | $64.23 | $0.87 | 4,193,361.0 | +1.14% |
| Aug 11, 2026 | $64.60 | $63.91 | $0.685 | 3,175,906.0 | +0.16% |
| Aug 10, 2026 | $64.31 | $63.44 | $0.88 | 5,565,536.0 | +0.39% |
| Aug 07, 2026 | $64.06 | $63.11 | $0.95 | 3,856,525.0 | +0.20% |
| Aug 06, 2026 | $65.02 | $63.62 | $1.39 | 6,227,145.0 | -0.62% |
| Aug 05, 2026 | $64.67 | $64.05 | $0.62 | 9,581,656.0 | -0.03% |
| Aug 04, 2026 | $64.85 | $63.51 | $1.34 | 9,979,635.0 | +0.45% |
| Aug 03, 2026 | $63.96 | $63.09 | $0.875 | 5,525,021.0 | +1.48% |
| Jul 31, 2026 | $63.30 | $62.54 | $0.76 | 4,424,435.0 | +0.17% |
| Jul 30, 2026 | $63.34 | $62.34 | $1.01 | 6,877,721.0 | +0.13% |
| Jul 29, 2026 | $64.29 | $62.60 | $1.69 | 8,034,587.0 | -2.50% |
| Jul 28, 2026 | $64.46 | $63.45 | $1.01 | 7,838,435.0 | +1.48% |
| Jul 27, 2026 | $64.67 | $63.22 | $1.45 | 6,287,067.0 | -0.75% |
| Jul 24, 2026 | $64.12 | $63.36 | $0.765 | 7,051,835.0 | +1.01% |
| Jul 23, 2026 | $63.94 | $62.87 | $1.07 | 7,482,204.0 | -1.77% |
| Jul 22, 2026 | $64.52 | $63.45 | $1.07 | 9,693,686.0 | +1.19% |
| Jul 21, 2026 | $63.75 | $62.64 | $1.11 | 9,601,428.0 | +0.90% |
| Jul 20, 2026 | $63.97 | $62.97 | $1.00 | 11,299,912.0 | +0.00% |
U S Bancorp Stock (USB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of U S Bancorp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of USB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of U S Bancorp stock price history provides a foundation for understanding how the company's stock has evolved over time.
U S Bancorp Stock (USB) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2026 | $66.08 | $63.09 | $2.99 | 60,680,207.0 | +2.98% |
| Jul, 2026 | $64.84 | $60.20 | $4.64 | 175,409,215.0 | +4.31% |
| Jun, 2026 | $61.88 | $53.12 | $8.76 | 210,660,249.0 | +10.12% |
| May, 2026 | $57.05 | $52.33 | $4.72 | 158,211,249.0 | -3.19% |
| Apr, 2026 | $58.05 | $51.60 | $6.45 | 185,318,614.0 | +8.94% |
| Mar, 2026 | $55.27 | $50.32 | $4.95 | 242,600,115.0 | -4.85% |
| Feb, 2026 | $61.19 | $54.09 | $7.10 | 207,198,779.0 | -2.58% |
| Jan, 2026 | $56.70 | $52.99 | $3.71 | 240,800,365.0 | +5.15% |
U S Bancorp Stock (USB) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $55.15 | $48.92 | $6.23 | 183,635,825.0 | +10.72% |
| Nov, 2025 | $49.30 | $45.02 | $4.28 | 135,097,075.0 | +5.08% |
| Oct, 2025 | $48.99 | $45.23 | $3.77 | 224,729,810.0 | -3.41% |
| Sep, 2025 | $50.52 | $47.47 | $3.05 | 203,967,468.0 | -1.02% |
| Aug, 2025 | $49.06 | $43.46 | $5.60 | 167,884,038.0 | +8.61% |
| Jul, 2025 | $48.39 | $43.92 | $4.47 | 271,453,923.0 | -0.64% |
| Jun, 2025 | $46.25 | $42.55 | $3.70 | 212,119,215.0 | +3.81% |
| May, 2025 | $44.99 | $39.99 | $5.00 | 150,601,068.0 | +8.06% |
| Apr, 2025 | $43.07 | $35.18 | $7.89 | 281,335,754.0 | -4.45% |
| Mar, 2025 | $47.37 | $40.81 | $6.56 | 263,704,870.0 | -9.98% |
| Feb, 2025 | $48.20 | $45.37 | $2.83 | 151,791,367.0 | -1.84% |
| Jan, 2025 | $51.12 | $47.05 | $4.07 | 183,886,234.0 | -0.10% |
U S Bancorp Stock (USB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $53.50 | $47.18 | $6.32 | 122,986,654.0 | -9.46% |
| Nov, 2024 | $53.98 | $47.14 | $6.84 | 148,834,472.0 | +10.31% |
| Oct, 2024 | $50.47 | $43.44 | $7.03 | 182,213,039.0 | +5.64% |
| Sep, 2024 | $47.31 | $43.49 | $3.82 | 149,677,737.0 | -3.18% |
| Aug, 2024 | $47.31 | $40.41 | $6.90 | 150,122,252.0 | +5.24% |
| Jul, 2024 | $45.88 | $38.89 | $6.99 | 195,871,269.0 | +13.05% |
| Jun, 2024 | $40.82 | $37.81 | $3.01 | 152,314,553.0 | -2.10% |
| May, 2024 | $42.61 | $38.64 | $3.97 | 149,839,674.0 | -0.20% |
| Apr, 2024 | $44.75 | $38.79 | $5.96 | 158,577,789.0 | -9.11% |
| Mar, 2024 | $45.04 | $40.93 | $4.11 | 176,283,790.0 | +6.53% |
| Feb, 2024 | $42.18 | $38.87 | $3.31 | 176,474,205.0 | +1.01% |
| Jan, 2024 | $44.33 | $39.05 | $5.28 | 201,435,158.0 | -4.02% |
0.88%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):